8,297.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 8,650.00 | 8,697.00 | 8,628.00 | 8,660.00 | 16.8K |
| 09:05 | 8,656.00 | 8,667.00 | 8,646.00 | 8,659.00 | 5.0K |
| 09:10 | 8,655.00 | 8,711.00 | 8,647.00 | 8,711.00 | 7.6K |
| 09:15 | 8,694.00 | 8,710.00 | 8,672.00 | 8,672.00 | 2.8K |
| 09:20 | 8,683.00 | 8,683.00 | 8,659.00 | 8,659.00 | 1.1K |
| 09:25 | 8,652.00 | 8,658.00 | 8,625.00 | 8,625.00 | 4.7K |
| 09:30 | 8,631.00 | 8,670.00 | 8,631.00 | 8,661.00 | 1.7K |
| 09:35 | 8,661.00 | 8,661.00 | 8,627.00 | 8,653.00 | 7.9K |
| 09:40 | 8,643.00 | 8,651.00 | 8,634.00 | 8,643.00 | 1.6K |
| 09:45 | 8,641.00 | 8,646.00 | 8,641.00 | 8,641.00 | 2.7K |
| 09:50 | 8,641.00 | 8,651.00 | 8,641.00 | 8,648.00 | 1.2K |
| 09:55 | 8,655.00 | 8,658.00 | 8,646.00 | 8,651.00 | 1.0K |
| 10:00 | 8,650.00 | 8,662.00 | 8,650.00 | 8,658.00 | 0.9K |
| 10:05 | 8,657.00 | 8,662.00 | 8,646.00 | 8,659.00 | 0.9K |
| 10:10 | 8,657.00 | 8,670.00 | 8,657.00 | 8,661.00 | 0.8K |
| 10:15 | 8,657.00 | 8,660.00 | 8,650.00 | 8,650.00 | 1.8K |
| 10:20 | 8,645.00 | 8,648.00 | 8,629.00 | 8,647.00 | 2.3K |
| 10:25 | 8,639.00 | 8,656.00 | 8,639.00 | 8,646.00 | 1.7K |
| 10:30 | 8,641.00 | 8,665.00 | 8,641.00 | 8,665.00 | 2.3K |
| 10:35 | 8,656.00 | 8,656.00 | 8,623.00 | 8,630.00 | 4.6K |
| 10:40 | 8,627.00 | 8,627.00 | 8,601.00 | 8,616.00 | 3.2K |
| 10:45 | 8,615.00 | 8,654.00 | 8,600.00 | 8,654.00 | 4.4K |
| 10:50 | 8,652.00 | 8,657.00 | 8,649.00 | 8,649.00 | 0.4K |
| 10:55 | 8,650.00 | 8,651.00 | 8,644.00 | 8,651.00 | 1.1K |
| 11:00 | 8,655.00 | 8,661.00 | 8,651.00 | 8,661.00 | 1.4K |
| 11:05 | 8,661.00 | 8,662.00 | 8,660.00 | 8,662.00 | 0.6K |
| 11:10 | 8,659.00 | 8,664.00 | 8,659.00 | 8,664.00 | 0.4K |
| 11:15 | 8,656.00 | 8,656.00 | 8,643.00 | 8,643.00 | 2.9K |
| 11:20 | 8,650.00 | 8,663.00 | 8,650.00 | 8,655.00 | 1.4K |
| 11:25 | 8,662.00 | 8,673.00 | 8,662.00 | 8,673.00 | 1.0K |
| 11:30 | 8,667.00 | 8,667.00 | 8,667.00 | 8,667.00 | 0.2K |
| 12:30 | 8,678.00 | 8,683.00 | 8,660.00 | 8,683.00 | 7.2K |
| 12:35 | 8,684.00 | 8,684.00 | 8,655.00 | 8,661.00 | 2.6K |
| 12:40 | 8,656.00 | 8,672.00 | 8,656.00 | 8,669.00 | 2.2K |
| 12:45 | 8,665.00 | 8,665.00 | 8,660.00 | 8,662.00 | 1.0K |
| 12:50 | 8,662.00 | 8,662.00 | 8,649.00 | 8,654.00 | 7.3K |
| 12:55 | 8,657.00 | 8,665.00 | 8,650.00 | 8,658.00 | 3.4K |
| 13:00 | 8,661.00 | 8,670.00 | 8,661.00 | 8,666.00 | 1.6K |
| 13:05 | 8,658.00 | 8,666.00 | 8,658.00 | 8,666.00 | 0.8K |
| 13:10 | 8,659.00 | 8,666.00 | 8,655.00 | 8,666.00 | 1.6K |
| 13:15 | 8,664.00 | 8,672.00 | 8,664.00 | 8,672.00 | 1.1K |
| 13:20 | 8,672.00 | 8,672.00 | 8,662.00 | 8,664.00 | 0.9K |
| 13:25 | 8,665.00 | 8,665.00 | 8,661.00 | 8,661.00 | 1.7K |
| 13:30 | 8,658.00 | 8,662.00 | 8,658.00 | 8,661.00 | 1.5K |
| 13:35 | 8,659.00 | 8,666.00 | 8,658.00 | 8,666.00 | 1.8K |
| 13:40 | 8,666.00 | 8,670.00 | 8,666.00 | 8,668.00 | 1.4K |
| 13:45 | 8,670.00 | 8,673.00 | 8,669.00 | 8,669.00 | 1.7K |
| 13:50 | 8,667.00 | 8,669.00 | 8,666.00 | 8,669.00 | 1.7K |
| 13:55 | 8,670.00 | 8,672.00 | 8,667.00 | 8,670.00 | 1.5K |
| 14:00 | 8,664.00 | 8,669.00 | 8,664.00 | 8,669.00 | 1.1K |
| 14:05 | 8,667.00 | 8,669.00 | 8,665.00 | 8,669.00 | 2.6K |
| 14:10 | 8,668.00 | 8,673.00 | 8,668.00 | 8,669.00 | 1.0K |
| 14:15 | 8,669.00 | 8,680.00 | 8,659.00 | 8,661.00 | 2.6K |
| 14:20 | 8,656.00 | 8,665.00 | 8,656.00 | 8,665.00 | 1.5K |
| 14:25 | 8,660.00 | 8,668.00 | 8,660.00 | 8,667.00 | 1.4K |
| 14:30 | 8,669.00 | 8,670.00 | 8,666.00 | 8,670.00 | 2.1K |
| 14:35 | 8,670.00 | 8,672.00 | 8,664.00 | 8,665.00 | 1.8K |
| 14:40 | 8,665.00 | 8,685.00 | 8,665.00 | 8,683.00 | 3.7K |
| 14:45 | 8,682.00 | 8,690.00 | 8,682.00 | 8,687.00 | 2.1K |
| 14:50 | 8,686.00 | 8,698.00 | 8,684.00 | 8,698.00 | 2.5K |
| 14:55 | 8,690.00 | 8,690.00 | 8,680.00 | 8,680.00 | 2.9K |
| 15:00 | 8,675.00 | 8,676.00 | 8,666.00 | 8,673.00 | 3.3K |
| 15:05 | 8,676.00 | 8,676.00 | 8,664.00 | 8,664.00 | 1.7K |
| 15:10 | 8,663.00 | 8,673.00 | 8,657.00 | 8,673.00 | 4.1K |
| 15:15 | 8,671.00 | 8,671.00 | 8,662.00 | 8,664.00 | 3.8K |
| 15:20 | 8,662.00 | 8,676.00 | 8,657.00 | 8,673.00 | 8.6K |
| 15:30 | 8,659.00 | 8,659.00 | 8,659.00 | 8,659.00 | 76.3K |